股票概览
30.04
-1.8%
-0.55
30.59
开盘价
30.77
最高价
29.78
最低价
42,798
成交量
数据更新至: 2025-03-25
技术指标
30.56
MA5 (5日均线)
31.19
MA10 (10日均线)
31.75
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 30.59 | 30.77 | 29.78 | 30.04 | -1.8% | 42,798 | 129,148,301 |
| 2025-03-24 | 29.92 | 30.59 | 29.02 | 30.59 | +2.31% | 82,550 | 245,887,732 |
| 2025-03-21 | 30.8 | 31.09 | 29.9 | 29.9 | -3.27% | 80,382 | 244,486,697 |
| 2025-03-20 | 31.33 | 31.68 | 30.88 | 30.91 | -1.5% | 59,783 | 186,847,295 |
| 2025-03-19 | 31.9 | 32.18 | 31.19 | 31.38 | -2.24% | 75,542 | 237,917,674 |
| 2025-03-18 | 32.32 | 32.95 | 31.96 | 32.1 | -0.37% | 83,141 | 268,469,853 |
| 2025-03-17 | 32.25 | 32.46 | 31.64 | 32.22 | -0.74% | 80,953 | 259,789,983 |
| 2025-03-14 | 30.6 | 32.58 | 30.43 | 32.46 | +6.32% | 140,816 | 444,858,135 |
| 2025-03-13 | 31.75 | 31.77 | 30.18 | 30.53 | -3.93% | 112,158 | 344,502,020 |
| 2025-03-12 | 32.17 | 32.5 | 31.76 | 31.78 | -0.87% | 99,542 | 319,947,377 |
| 2025-03-11 | 31.63 | 32.45 | 31.34 | 32.06 | -1.51% | 98,239 | 313,205,076 |
| 2025-03-10 | 33.2 | 33.45 | 32.09 | 32.55 | -1.84% | 101,818 | 330,610,544 |
| 2025-03-07 | 33.8 | 33.83 | 32.67 | 33.16 | -2.18% | 132,371 | 440,987,740 |
| 2025-03-06 | 33.7 | 34.93 | 33.51 | 33.9 | +0.59% | 202,090 | 688,303,877 |
| 2025-03-05 | 32.64 | 35.97 | 32.64 | 33.7 | +5.28% | 323,484 | 1,109,996,706 |
| 2025-03-04 | 29.83 | 32.28 | 29.35 | 32.01 | +7.13% | 171,084 | 532,382,541 |
| 2025-03-03 | 30.65 | 31.2 | 29.7 | 29.88 | -2.86% | 94,201 | 286,881,025 |
| 2025-02-28 | 32.51 | 32.75 | 30.7 | 30.76 | -6.5% | 137,972 | 432,977,309 |
| 2025-02-27 | 32.3 | 33.7 | 31.28 | 32.9 | +2.46% | 209,087 | 681,630,782 |
| 2025-02-26 | 31.2 | 32.13 | 30.5 | 32.11 | +3.08% | 164,694 | 519,127,312 |
| 2025-02-25 | 30.7 | 31.85 | 30.4 | 31.15 | -0.13% | 128,387 | 399,532,387 |
| 2025-02-24 | 31.5 | 31.63 | 30.72 | 31.19 | +0.61% | 134,474 | 419,941,503 |
| 2025-02-21 | 29.47 | 31.36 | 29.4 | 31 | +4.66% | 160,127 | 488,143,190 |
| 2025-02-20 | 29.74 | 29.94 | 29.15 | 29.62 | -0.7% | 66,358 | 196,054,472 |
| 2025-02-19 | 28.71 | 29.91 | 28.5 | 29.83 | +3.68% | 91,905 | 272,218,555 |
| 2025-02-18 | 29.92 | 30.38 | 28.6 | 28.77 | -3.84% | 95,790 | 282,641,118 |
| 2025-02-17 | 29.49 | 29.98 | 29.32 | 29.92 | +1.8% | 84,123 | 249,662,371 |
| 2025-02-14 | 29.75 | 29.98 | 28.99 | 29.39 | -1.38% | 79,352 | 232,691,637 |
| 2025-02-13 | 31.17 | 31.17 | 29.8 | 29.8 | -4.24% | 112,338 | 339,221,880 |
| 2025-02-12 | 30.1 | 31.15 | 29.82 | 31.12 | +3.15% | 124,765 | 379,571,818 |
| 2025-02-11 | 31.05 | 31.05 | 29.9 | 30.17 | -2.74% | 93,746 | 283,024,032 |
| 2025-02-10 | 30.88 | 31.62 | 30.5 | 31.02 | +0.39% | 115,777 | 359,125,552 |
| 2025-02-07 | 30.4 | 31.58 | 30.16 | 30.9 | +1.31% | 167,591 | 517,098,461 |
| 2025-02-06 | 29.02 | 30.92 | 28 | 30.5 | -2.37% | 212,910 | 633,974,259 |
| 2025-02-05 | 31.89 | 32.54 | 31.02 | 31.24 | +0.51% | 112,958 | 357,313,677 |
| 2025-01-27 | 32.25 | 32.39 | 31 | 31.08 | -3.03% | 85,584 | 271,632,037 |
| 2025-01-24 | 31.51 | 32.27 | 31.2 | 32.05 | +1.2% | 92,584 | 295,440,942 |
| 2025-01-23 | 32.63 | 33.39 | 31.57 | 31.67 | -1.77% | 125,087 | 406,740,685 |
| 2025-01-22 | 32.8 | 33.19 | 31.8 | 32.24 | -3.21% | 112,435 | 364,778,037 |
| 2025-01-21 | 32.55 | 34.2 | 32.22 | 33.31 | +2.81% | 159,640 | 529,366,829 |
| 2025-01-20 | 32.4 | 32.65 | 31.72 | 32.4 | 0% | 115,232 | 370,694,478 |
| 2025-01-17 | 30.88 | 33 | 30.5 | 32.4 | +4.28% | 178,394 | 570,607,315 |
| 2025-01-16 | 31.68 | 32.08 | 30.75 | 31.07 | -1.46% | 118,201 | 370,421,495 |
| 2025-01-15 | 31.1 | 32.16 | 30.87 | 31.53 | +0.9% | 143,652 | 452,637,512 |
| 2025-01-14 | 28.92 | 31.58 | 28.82 | 31.25 | +8.17% | 172,486 | 528,574,523 |
| 2025-01-13 | 28.01 | 29.17 | 27.57 | 28.89 | -0.34% | 85,861 | 244,129,625 |
| 2025-01-10 | 30.4 | 31.27 | 28.98 | 28.99 | -4.64% | 141,331 | 428,022,606 |
| 2025-01-09 | 30.08 | 30.97 | 29.9 | 30.4 | -1.59% | 120,184 | 366,899,962 |
| 2025-01-08 | 28.56 | 31.39 | 28.2 | 30.89 | +6.59% | 184,777 | 545,744,128 |
| 2025-01-07 | 26.99 | 29.3 | 26.8 | 28.98 | +8.17% | 127,174 | 356,605,338 |
| 2025-01-06 | 27.27 | 27.95 | 26.5 | 26.79 | -2.58% | 71,303 | 192,641,048 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：